Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,5200 | 1,5350 | 1,5200 | 1,5300 | 1,5300 | 47 846 |
30 avr. 2024 | 1,5350 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 238 639 |
29 avr. 2024 | 1,5250 | 1,5350 | 1,5100 | 1,5250 | 1,5250 | 368 791 |
26 avr. 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5350 | 1,5350 | 123 191 |
25 avr. 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5300 | 1,5300 | 38 389 |
24 avr. 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5350 | 1,5350 | 127 000 |
23 avr. 2024 | 1,5150 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | 273 813 |
22 avr. 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 397 099 |
22 avr. 2024 | 0.105 Dividende |
19 avr. 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5800 | 1,4750 | 617 659 |
18 avr. 2024 | 1,5700 | 1,5850 | 1,5500 | 1,5800 | 1,4750 | 212 665 |
17 avr. 2024 | 1,5750 | 1,5800 | 1,5600 | 1,5600 | 1,4563 | 203 899 |
16 avr. 2024 | 1,5700 | 1,5750 | 1,5500 | 1,5650 | 1,4610 | 376 256 |
15 avr. 2024 | 1,5750 | 1,6000 | 1,5750 | 1,5850 | 1,4797 | 242 970 |
12 avr. 2024 | 1,5750 | 1,5800 | 1,5700 | 1,5800 | 1,4750 | 91 321 |
11 avr. 2024 | 1,5700 | 1,5850 | 1,5650 | 1,5750 | 1,4703 | 115 047 |
10 avr. 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5750 | 1,4703 | 121 039 |
09 avr. 2024 | 1,5800 | 1,5800 | 1,5450 | 1,5600 | 1,4563 | 285 168 |
08 avr. 2024 | 1,5800 | 1,5950 | 1,5750 | 1,5800 | 1,4750 | 118 710 |
05 avr. 2024 | 1,5750 | 1,5900 | 1,5400 | 1,5700 | 1,4657 | 319 988 |
04 avr. 2024 | 1,5800 | 1,6000 | 1,5750 | 1,6000 | 1,4937 | 246 757 |
03 avr. 2024 | 1,5850 | 1,5950 | 1,5650 | 1,5800 | 1,4750 | 210 659 |
02 avr. 2024 | 1,5950 | 1,6000 | 1,5700 | 1,5850 | 1,4797 | 113 147 |
28 mars 2024 | 1,5960 | 1,5980 | 1,5740 | 1,5780 | 1,4731 | 301 142 |
27 mars 2024 | 1,5920 | 1,6000 | 1,5900 | 1,5920 | 1,4862 | 41 356 |
26 mars 2024 | 1,5880 | 1,6000 | 1,5880 | 1,5980 | 1,4918 | 75 163 |
25 mars 2024 | 1,5820 | 1,5940 | 1,5760 | 1,5800 | 1,4750 | 83 069 |
22 mars 2024 | 1,5620 | 1,5820 | 1,5600 | 1,5820 | 1,4769 | 223 370 |
21 mars 2024 | 1,5620 | 1,5740 | 1,5600 | 1,5720 | 1,4675 | 118 354 |
20 mars 2024 | 1,5800 | 1,5960 | 1,5620 | 1,5620 | 1,4582 | 224 488 |
19 mars 2024 | 1,5820 | 1,5940 | 1,5800 | 1,5840 | 1,4787 | 93 805 |
18 mars 2024 | 1,6100 | 1,6160 | 1,5900 | 1,5960 | 1,4899 | 107 422 |
15 mars 2024 | 1,6120 | 1,6240 | 1,6000 | 1,6020 | 1,4955 | 128 951 |
14 mars 2024 | 1,6280 | 1,6280 | 1,6140 | 1,6140 | 1,5067 | 94 709 |
13 mars 2024 | 1,6360 | 1,6360 | 1,6240 | 1,6320 | 1,5235 | 75 710 |
12 mars 2024 | 1,6220 | 1,6400 | 1,6220 | 1,6400 | 1,5310 | 101 881 |
11 mars 2024 | 1,6360 | 1,6400 | 1,6160 | 1,6220 | 1,5142 | 156 490 |
08 mars 2024 | 1,6360 | 1,6360 | 1,6180 | 1,6200 | 1,5123 | 154 106 |
07 mars 2024 | 1,6400 | 1,6400 | 1,6240 | 1,6280 | 1,5198 | 186 463 |
06 mars 2024 | 1,6480 | 1,6540 | 1,6180 | 1,6340 | 1,5254 | 363 044 |
05 mars 2024 | 1,6420 | 1,6580 | 1,6320 | 1,6480 | 1,5385 | 277 399 |
04 mars 2024 | 1,6340 | 1,6420 | 1,6080 | 1,6360 | 1,5273 | 169 011 |
01 mars 2024 | 1,6580 | 1,6580 | 1,6080 | 1,6300 | 1,5217 | 364 464 |
29 févr. 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6460 | 1,5366 | 317 842 |
28 févr. 2024 | 1,6200 | 1,6400 | 1,6120 | 1,6260 | 1,5179 | 275 835 |
27 févr. 2024 | 1,6000 | 1,6280 | 1,5840 | 1,6060 | 1,4993 | 548 812 |
26 févr. 2024 | 1,5920 | 1,5920 | 1,5740 | 1,5780 | 1,4731 | 104 154 |
23 févr. 2024 | 1,5800 | 1,5900 | 1,5780 | 1,5860 | 1,4806 | 102 563 |
22 févr. 2024 | 1,5740 | 1,5900 | 1,5740 | 1,5780 | 1,4731 | 148 606 |
21 févr. 2024 | 1,5700 | 1,5880 | 1,5520 | 1,5880 | 1,4825 | 177 358 |
20 févr. 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5740 | 1,4694 | 500 955 |
19 févr. 2024 | 1,5340 | 1,5460 | 1,5200 | 1,5460 | 1,4433 | 149 704 |
16 févr. 2024 | 1,4860 | 1,5340 | 1,4820 | 1,5340 | 1,4321 | 312 936 |
15 févr. 2024 | 1,4940 | 1,5100 | 1,4760 | 1,4960 | 1,3966 | 286 367 |
14 févr. 2024 | 1,5380 | 1,5380 | 1,5020 | 1,5020 | 1,4022 | 235 247 |
13 févr. 2024 | 1,5400 | 1,5500 | 1,5180 | 1,5320 | 1,4302 | 630 912 |
12 févr. 2024 | 1,4860 | 1,4880 | 1,4700 | 1,4740 | 1,3760 | 113 404 |
09 févr. 2024 | 1,4920 | 1,4920 | 1,4700 | 1,4860 | 1,3872 | 88 857 |
08 févr. 2024 | 1,4740 | 1,4860 | 1,4700 | 1,4860 | 1,3872 | 57 224 |
07 févr. 2024 | 1,4720 | 1,4800 | 1,4700 | 1,4720 | 1,3742 | 52 782 |
06 févr. 2024 | 1,4800 | 1,4800 | 1,4620 | 1,4720 | 1,3742 | 87 863 |
05 févr. 2024 | 1,4920 | 1,5080 | 1,4780 | 1,4900 | 1,3910 | 64 382 |
02 févr. 2024 | 1,4800 | 1,4920 | 1,4800 | 1,4920 | 1,3928 | 29 745 |
01 févr. 2024 | 1,4820 | 1,4920 | 1,4740 | 1,4740 | 1,3760 | 42 535 |
31 janv. 2024 | 1,4880 | 1,4980 | 1,4720 | 1,4840 | 1,3854 | 62 048 |
30 janv. 2024 | 1,4820 | 1,4920 | 1,4580 | 1,4780 | 1,3798 | 78 521 |
29 janv. 2024 | 1,5180 | 1,5180 | 1,4860 | 1,4860 | 1,3872 | 76 265 |
26 janv. 2024 | 1,5100 | 1,5200 | 1,4940 | 1,5200 | 1,4190 | 81 569 |
25 janv. 2024 | 1,5260 | 1,5260 | 1,5120 | 1,5120 | 1,4115 | 39 703 |
24 janv. 2024 | 1,5300 | 1,5300 | 1,5120 | 1,5260 | 1,4246 | 80 261 |
23 janv. 2024 | 1,5460 | 1,5460 | 1,5240 | 1,5240 | 1,4227 | 66 057 |
22 janv. 2024 | 1,5340 | 1,5420 | 1,5300 | 1,5360 | 1,4339 | 51 256 |
19 janv. 2024 | 1,5480 | 1,5480 | 1,5280 | 1,5360 | 1,4339 | 205 091 |
18 janv. 2024 | 1,5380 | 1,5460 | 1,5280 | 1,5460 | 1,4433 | 241 742 |
17 janv. 2024 | 1,5220 | 1,5380 | 1,5220 | 1,5300 | 1,4283 | 85 496 |
16 janv. 2024 | 1,5300 | 1,5400 | 1,5240 | 1,5240 | 1,4227 | 107 937 |
15 janv. 2024 | 1,5360 | 1,5460 | 1,5300 | 1,5300 | 1,4283 | 84 813 |
12 janv. 2024 | 1,5460 | 1,5480 | 1,5340 | 1,5420 | 1,4395 | 136 041 |
11 janv. 2024 | 1,5440 | 1,5500 | 1,5240 | 1,5320 | 1,4302 | 134 255 |
10 janv. 2024 | 1,5300 | 1,5500 | 1,5240 | 1,5240 | 1,4227 | 149 475 |
09 janv. 2024 | 1,5500 | 1,5500 | 1,5260 | 1,5320 | 1,4302 | 153 916 |
08 janv. 2024 | 1,5520 | 1,5540 | 1,5360 | 1,5360 | 1,4339 | 101 446 |
05 janv. 2024 | 1,5580 | 1,5580 | 1,5420 | 1,5440 | 1,4414 | 83 455 |
04 janv. 2024 | 1,5320 | 1,5520 | 1,5320 | 1,5520 | 1,4489 | 73 166 |
03 janv. 2024 | 1,5500 | 1,5500 | 1,5280 | 1,5280 | 1,4265 | 139 772 |
02 janv. 2024 | 1,5580 | 1,5580 | 1,5360 | 1,5420 | 1,4395 | 169 123 |
29 déc. 2023 | 1,5380 | 1,5520 | 1,5380 | 1,5380 | 1,4358 | 195 946 |
28 déc. 2023 | 1,5320 | 1,5480 | 1,5320 | 1,5480 | 1,4451 | 449 423 |
27 déc. 2023 | 1,5140 | 1,5380 | 1,5140 | 1,5300 | 1,4283 | 302 522 |
22 déc. 2023 | 1,5000 | 1,5180 | 1,4980 | 1,5180 | 1,4171 | 334 187 |
21 déc. 2023 | 1,5000 | 1,5040 | 1,4920 | 1,4960 | 1,3966 | 185 167 |
20 déc. 2023 | 1,4820 | 1,5060 | 1,4800 | 1,4900 | 1,3910 | 433 500 |
19 déc. 2023 | 1,4760 | 1,4800 | 1,4720 | 1,4780 | 1,3798 | 100 436 |
18 déc. 2023 | 1,4760 | 1,4820 | 1,4700 | 1,4820 | 1,3835 | 316 341 |
15 déc. 2023 | 1,4760 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 93 053 |
14 déc. 2023 | 1,4700 | 1,4760 | 1,4700 | 1,4760 | 1,3779 | 132 183 |
13 déc. 2023 | 1,4700 | 1,4760 | 1,4680 | 1,4680 | 1,3704 | 121 060 |
12 déc. 2023 | 1,4720 | 1,4740 | 1,4680 | 1,4680 | 1,3704 | 127 782 |
11 déc. 2023 | 1,4700 | 1,4820 | 1,4660 | 1,4700 | 1,3723 | 138 577 |
08 déc. 2023 | 1,4680 | 1,4820 | 1,4640 | 1,4820 | 1,3835 | 39 277 |
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. |
Chargement de données supplémentaires...